[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KPTI":3,"homepage-market-summary":29,"stock-historical-KPTI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KPTI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Karyopharm Therapeutics Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Karyopharm Therapeutics Inc is a commercial-stage pharmaceutical company focused on novel cancer therapies and dedicated to the discovery, development, and commercialization of drugs directed against nuclear export for the treatment of cancer and other diseases. The company conducts research focused on intracellular communication between the nucleus and cytoplasm and has developed small-molecule compounds that inhibit exportin 1 (XPO1), a nuclear export protein. It is focused on marketing XPOVIO (selinexor).","228","Newton, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.6705,0.8022,0.8023,0.6259,-0.1317,-16.42,1971048.802782,6718,0.6872,10.99,834986.7661509243,0.4,3246,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},614782,224395578.303882,-89.31,"2025-04-23",[181,182,192,203,214,224,233,243,251,261,272,281,290,299,308,316,325,332,340,349,355,363,370,379,388,399,407,414,422,430,438,447,455,463,470,477,484,491,499,505,514,521,528,535,542,551,560,570,580,587,597,608,616,627,637,647,656,665,673,681,690,696,704,713,720,727,733,740,747,755,763,772,780,787,794,801,808,813,819,827,834,842,849,857,862,869,875,882,888,892,898,903,912,920,928,936,943,950,957,963,970,976,983,989,995,1000,1006,1013,1022,1030,1038,1044,1048,1052,1057,1064,1071,1076,1081,1085,1090,1093,1100,1107,1112,1119,1128,1136,1143,1151,1159,1166,1173,1180,1188,1196,1205,1212,1220,1224,1231,1239,1245,1252,1257,1264,1270,1274,1280,1287,1293,1298,1303,1308,1313,1318,1323,1328,1333,1338,1345,1350,1356,1363,1370,1377,1383,1390,1397,1404,1410,1416,1422,1430,1434,1440,1446,1453,1458,1465,1470,1477,1483,1491,1497,1503,1508,1515,1522,1527,1532,1538,1544,1549,1552,1557,1564,1570,1576,1582,1589,1594,1600,1605,1608,1615,1620,1626,1631,1639,1644,1650,1656,1661,1667,1674,1680,1685,1691,1696,1701,1708,1712,1718,1725,1728,1733,1741,1746,1752,1757,1763,1768,1773,1780,1784,1788,1794,1800,1806,1811,1815,1819,1824,1828,1832,1835,1839,1845,1850,1855,1860,1865,1870,1876,1881,1886,1890,1894,1900,1907,1914,1920,1923,1927,1930,1936,1940,1944,1949,1955,1959,1963,1969,1974,1979,1985,1990,1994,1999,2002,2006,2010,2014,2018,2022,2029,2035,2041,2047,2055,2062,2069,2074,2081,2088,2094,2101,2108,2114,2118,2122,2130,2138,2143,2148,2154,2160,2166,2172,2178,2185,2189,2195,2198,2203,2207,2212,2220,2225,2232,2237,2242,2245,2247,2252,2258,2264,2268,2272,2277,2281,2285,2290,2293,2297,2300,2305,2309,2314,2318,2323,2328,2333,2338,2344,2351,2357,2362,2367,2370,2374,2379,2384,2388,2391,2396,2401,2407,2412,2416,2421,2426,2430,2437],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.857,0.8938,0.7471,-0.0646,-7.45,2341758.236936,7659,0.7993,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.19,1.2,0.8477,0.8668,-0.3532,-28.95,2659950.656277,8092,0.9653,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",1.26,1.27,1.18,1.22,0.015,1.24,1754326.161228,6857,1.2298,{"date":215,"open":216,"high":217,"low":195,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",1.62,1.625,1.205,-0.415,-25.62,1870182.271406,6468,1.3128,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",1.59,1.66,1.54,0,331072.409448,2641,1.6118,{"date":234,"open":235,"high":236,"low":237,"close":216,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1.73,1.77,1.565,-0.11,-6.36,1467048.909215,6350,1.6696,{"date":244,"open":235,"high":236,"low":245,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",1.71,-0.02,-1.14,677355.677634,4207,1.7431,{"date":252,"open":253,"high":254,"low":227,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1.81,1.84,1.75,-0.07,-3.85,957508.813912,5051,1.7269,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1.87,1.92,1.78,1.82,-0.04,-2.15,986900.883441,5287,1.8421,{"date":273,"open":274,"high":275,"low":265,"close":276,"change":246,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",1.85,1.93,1.86,-1.06,1624741.26604,7886,1.857,{"date":282,"open":236,"high":283,"low":284,"close":285,"change":130,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",1.885,1.6701,1.88,5.03,1901077.722963,7215,1.8178,{"date":291,"open":292,"high":274,"low":293,"close":294,"change":130,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",1.7465,1.655,1.79,5.29,1089114.882507,6198,1.7487,{"date":300,"open":228,"high":301,"low":228,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",1.72,1.7,0.16,10.39,1353909.250198,7351,1.6664,{"date":309,"open":226,"high":302,"low":310,"close":228,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",1.525,-0.06,-3.75,1328697.315256,8441,1.6183,{"date":317,"open":318,"high":216,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",1.55,1.6,-0.01,-0.62,991147.879761,5363,1.5858,{"date":326,"open":327,"high":328,"low":210,"close":328,"change":320,"percent_change":321,"volume":329,"transactions":330,"vwap":331},"2026-09-11",1.5,1.61,6737667.524019,29364,1.4355,{"date":333,"open":334,"high":334,"low":335,"close":216,"change":256,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",1.68,1.595,-4.14,800950.463457,3823,1.6287,{"date":341,"open":301,"high":255,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",1.65,1.69,-0.03,-1.74,772567.967432,4261,1.6846,{"date":350,"open":236,"high":294,"low":302,"close":301,"change":256,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",-3.91,1007320.641579,4838,1.7271,{"date":356,"open":236,"high":254,"low":357,"close":294,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",1.755,0.02,1.13,577786.337032,3968,1.7989,{"date":364,"open":294,"high":365,"low":301,"close":236,"change":246,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",1.8062,-1.12,819676.03974,4973,1.7497,{"date":371,"open":372,"high":373,"low":374,"close":294,"change":311,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",1.9,1.94,1.725,-3.24,1293044.635118,5701,1.7917,{"date":380,"open":381,"high":382,"low":254,"close":274,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",2.02,2.065,-0.21,-10.19,1598051.769168,10245,1.9357,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",1.91,2.14,1.7907,2.06,0.19,10.16,2028979.581779,10159,2.0027,{"date":400,"open":401,"high":402,"low":276,"close":263,"change":256,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",1.98,1.99,-3.61,827353.898392,3269,1.8904,{"date":408,"open":402,"high":393,"low":409,"close":373,"change":246,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",1.9301,-1.02,1108229.85646,5292,1.9826,{"date":415,"open":264,"high":402,"low":276,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",1.96,0.04,2.08,753814.976533,4103,1.9428,{"date":423,"open":263,"high":424,"low":263,"close":264,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",1.95,0.06,3.23,1060619.642191,6700,1.9196,{"date":431,"open":424,"high":416,"low":432,"close":276,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",1.83,-0.1,-5.1,845772.779832,4627,1.8753,{"date":439,"open":274,"high":440,"low":441,"close":416,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",1.97,1.822,0.14,7.69,876794.674946,5385,1.9138,{"date":448,"open":449,"high":449,"low":266,"close":266,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",2,-0.18,-9,839478.498525,4702,1.8676,{"date":456,"open":275,"high":457,"low":275,"close":449,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",2.0153,0.07,3.63,779244.171462,4636,1.9913,{"date":464,"open":285,"high":416,"low":266,"close":275,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",0.12,6.63,1136113.518889,5284,1.9078,{"date":471,"open":381,"high":472,"low":294,"close":253,"change":383,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",2.03,-10.4,1381394.405606,6363,1.9055,{"date":478,"open":440,"high":393,"low":440,"close":381,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",0.03,1.51,871574.48395,5212,2.012,{"date":485,"open":472,"high":486,"low":264,"close":402,"change":267,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",2.0865,-1.97,1667293.010018,9009,1.9831,{"date":492,"open":493,"high":494,"low":449,"close":472,"change":256,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",2.1,2.1491,-3.33,1798626.43553,9926,2.055,{"date":500,"open":275,"high":94,"low":275,"close":493,"change":442,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",7.14,1954057.071404,11104,2.0584,{"date":506,"open":391,"high":507,"low":508,"close":416,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",2.1786,1.915,-0.16,-7.55,1783301.219332,12517,1.9883,{"date":515,"open":416,"high":80,"low":390,"close":80,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",0.17,8.72,1777546.408927,10641,2.0203,{"date":522,"open":285,"high":523,"low":285,"close":424,"change":417,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",2.005,2.09,1178668.752667,9119,1.9469,{"date":529,"open":373,"high":498,"low":285,"close":390,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",-0.05,-2.55,2349570.376594,15766,1.9468,{"date":536,"open":449,"high":537,"low":373,"close":416,"change":320,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.11,-0.51,3749050.345521,29540,2.0074,{"date":543,"open":373,"high":544,"low":545,"close":440,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",2.05,1.8,0.05,2.6,4478733.469789,25909,1.9414,{"date":552,"open":553,"high":554,"low":545,"close":264,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",2.19,2.43,-5.09,-72.61,22009982.639969,88438,2.0446,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":553,"volume":567,"transactions":568,"vwap":569},"2026-07-30",6.98,7.09,6.555,7.01,0.15,680868.882298,7290,6.8722,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":375,"volume":577,"transactions":578,"vwap":579},"2026-07-29",7.04,7.47,6.73,6.86,-0.23,436849.795481,5915,6.9022,{"date":581,"open":582,"high":501,"low":583,"close":563,"change":229,"percent_change":229,"volume":584,"transactions":585,"vwap":586},"2026-07-28",7.1,6.75,531284.175948,5920,6.9989,{"date":588,"open":589,"high":590,"low":591,"close":563,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",7.45,7.84,7.015,-0.32,-4.32,527466.907929,6485,7.374,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",7.15,7.605,6.992,7.41,0.32,4.51,900096.79998,8326,7.3493,{"date":609,"open":501,"high":610,"low":583,"close":563,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",7.19,-0.09,-1.25,680114.5993,7319,7.013,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",7.92,8.02,7.05,7.18,-0.685,-8.71,713636.915309,9758,7.2748,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":295,"volume":634,"transactions":635,"vwap":636},"2026-07-21",7.49,8.27,7.46,7.865,0.395,943081.13789,10804,7.8947,{"date":638,"open":639,"high":640,"low":641,"close":573,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",9.4,9.45,6.485,-2.04,-21.45,2330172.354882,24282,7.3649,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-17",9.35,9.59,9.31,9.51,0.13,1.39,202600,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-16",9.55,9.84,9.36,9.38,-0.15,-1.57,236400,{"date":666,"open":667,"high":668,"low":661,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-15",9.85,9.86,9.53,-0.48,-4.8,316500,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":267,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-14",10.07,10.17,9.82,10.01,-0.4,481500,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-13",10.19,10.3,9.71,10.05,-0.29,-2.8,431400,{"date":691,"open":684,"high":692,"low":693,"close":694,"change":442,"percent_change":72,"volume":695,"transactions":9,"vwap":694},"2026-07-10",10.59,9.88,10.34,320200,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",10.76,10.09,10.2,-0.47,-4.4,281100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-08",10.02,10.86,9.91,10.67,0.62,6.17,737300,{"date":714,"open":715,"high":686,"low":716,"close":686,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":686},"2026-07-07",9.58,9.29,0.43,4.47,249600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":358,"percent_change":71,"volume":726,"transactions":9,"vwap":725},"2026-07-06",9.6,9.77,9.2,9.62,288100,{"date":728,"open":729,"high":730,"low":640,"close":722,"change":546,"percent_change":731,"volume":732,"transactions":9,"vwap":722},"2026-07-02",9.7,9.959,0.52,317700,{"date":734,"open":735,"high":667,"low":736,"close":658,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":658},"2026-07-01",9.68,9.34,-0.22,-2.25,308500,{"date":741,"open":742,"high":743,"low":685,"close":723,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":723},"2026-06-30",10.11,10.48,-0.315,-3.12,600300,{"date":748,"open":395,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",10.435,9.64,10.085,-0.125,-1.22,497000,{"date":756,"open":640,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",10.25,9.43,10.21,0.75,7.93,3221400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",9.08,9.65,9.01,9.46,0.34,3.73,440800,{"date":773,"open":774,"high":699,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",9.63,9.02,9.12,-0.53,-5.49,351900,{"date":781,"open":782,"high":729,"low":783,"close":766,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":766},"2026-06-23",8.89,8.78,0.65,7.22,712000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":246,"percent_change":737,"volume":793,"transactions":9,"vwap":792},"2026-06-22",9.1,9.23,8.85,9,356300,{"date":795,"open":722,"high":796,"low":797,"close":775,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":775},"2026-06-18",9.735,8.9,-0.38,-4.04,491900,{"date":802,"open":724,"high":803,"low":804,"close":639,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":639},"2026-06-17",9.83,9.06,0.3,3.3,283600,{"date":809,"open":750,"high":750,"low":792,"close":789,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":789},"2026-06-16",-0.54,-5.6,322100,{"date":814,"open":766,"high":815,"low":816,"close":750,"change":442,"percent_change":817,"volume":818,"transactions":9,"vwap":750},"2026-06-15",9.795,9.365,1.47,172500,{"date":820,"open":789,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",10.22,9.04,9.5,0.5,5.56,564600,{"date":828,"open":829,"high":830,"low":831,"close":792,"change":238,"percent_change":832,"volume":833,"transactions":9,"vwap":792},"2026-06-11",9.11,9.24,8.958,-1.21,200300,{"date":835,"open":836,"high":837,"low":838,"close":829,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":829},"2026-06-10",8.67,9.335,8.583,0.42,4.83,284900,{"date":843,"open":844,"high":792,"low":845,"close":846,"change":394,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-09",8.68,8.43,8.69,2.24,324100,{"date":850,"open":851,"high":852,"low":845,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",9.18,9.44,8.5,-0.58,-6.39,260200,{"date":858,"open":822,"high":790,"low":791,"close":765,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":765},"2026-06-05",0.01,0.11,262500,{"date":863,"open":792,"high":864,"low":865,"close":866,"change":458,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-04",9.39,8.84,9.07,0.78,219100,{"date":870,"open":765,"high":871,"low":872,"close":792,"change":576,"percent_change":873,"volume":874,"transactions":9,"vwap":792},"2026-06-03",9.085,8.48,-2.49,499700,{"date":876,"open":877,"high":878,"low":853,"close":790,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":790},"2026-06-02",9.81,9.824,-0.59,-6.01,583800,{"date":883,"open":884,"high":693,"low":885,"close":677,"change":110,"percent_change":886,"volume":887,"transactions":9,"vwap":677},"2026-06-01",9.28,8.99,7.91,330000,{"date":889,"open":776,"high":768,"low":890,"close":789,"change":320,"percent_change":238,"volume":891,"transactions":9,"vwap":789},"2026-05-29",8.94,290700,{"date":893,"open":894,"high":895,"low":517,"close":829,"change":653,"percent_change":896,"volume":897,"transactions":9,"vwap":829},"2026-05-28",8.98,9.25,1.45,179200,{"date":899,"open":885,"high":900,"low":901,"close":894,"change":859,"percent_change":860,"volume":902,"transactions":9,"vwap":894},"2026-05-27",9.98,8.74,624400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",8.3,9.055,8.22,8.97,0.81,9.93,570500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":210,"volume":919,"transactions":9,"vwap":917},"2026-05-22",8.07,8.42,7.995,8.16,0.1,294900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":173,"volume":927,"transactions":9,"vwap":925},"2026-05-21",7.82,8.245,7.72,8.06,0.08,517800,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",7.38,8.165,7.98,0.51,6.83,658500,{"date":937,"open":501,"high":938,"low":939,"close":573,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":573},"2026-05-19",7.5,6.85,0.33,4.62,411300,{"date":944,"open":945,"high":946,"low":947,"close":501,"change":777,"percent_change":948,"volume":949,"transactions":9,"vwap":501},"2026-05-18",7.66,8.04,7.075,-6.91,572000,{"date":951,"open":952,"high":871,"low":938,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",8.8,7.67,-1.23,-13.82,998000,{"date":958,"open":959,"high":960,"low":961,"close":797,"change":546,"percent_change":100,"volume":962,"transactions":9,"vwap":797},"2026-05-14",9.525,10.23,8.7,1009000,{"date":964,"open":885,"high":965,"low":966,"close":791,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":791},"2026-05-13",9.025,8.57,-0.065,-0.73,953900,{"date":971,"open":865,"high":895,"low":972,"close":973,"change":974,"percent_change":194,"volume":975,"transactions":9,"vwap":973},"2026-05-12",8.73,8.915,0.105,275600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":516,"percent_change":440,"volume":982,"transactions":9,"vwap":981},"2026-05-11",8.64,9.265,8.45,8.81,466500,{"date":984,"open":985,"high":792,"low":986,"close":978,"change":383,"percent_change":987,"volume":988,"transactions":9,"vwap":978},"2026-05-08",8.87,8.54,-2.37,295400,{"date":990,"open":991,"high":792,"low":844,"close":791,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":791},"2026-05-07",8.96,-0.17,-1.88,169000,{"date":996,"open":997,"high":997,"low":775,"close":775,"change":998,"percent_change":336,"volume":999,"transactions":9,"vwap":775},"2026-05-06",9.61,-0.39,180400,{"date":1001,"open":651,"high":1002,"low":1003,"close":1004,"change":860,"percent_change":207,"volume":1005,"transactions":9,"vwap":1004},"2026-05-05",9.52,9.215,9.41,201400,{"date":1007,"open":1008,"high":658,"low":836,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",8.75,9.3,0.53,6.04,325300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",8.35,8.83,8.25,8.77,0.46,5.54,229800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":611,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",8.44,8.66,8.173,8.31,-1.07,317400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",8.59,8.11,8.4,-0.2,-2.33,264700,{"date":1039,"open":1025,"high":1040,"low":853,"close":1041,"change":311,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",8.93,8.6,-0.69,229500,{"date":1045,"open":885,"high":1046,"low":966,"close":1025,"change":229,"percent_change":229,"volume":1047,"transactions":9,"vwap":1025},"2026-04-27",9.225,464500,{"date":1049,"open":1018,"high":782,"low":1034,"close":1025,"change":611,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-04-24",-1.03,267900,{"date":1053,"open":997,"high":997,"low":1054,"close":1008,"change":86,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1008},"2026-04-23",8.715,-8.38,545800,{"date":1058,"open":651,"high":1059,"low":1060,"close":658,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":658},"2026-04-22",9.665,9.105,0.38,4.14,486100,{"date":1065,"open":890,"high":722,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-21",8.613,9.17,0.23,2.57,954200,{"date":1072,"open":986,"high":792,"low":1073,"close":890,"change":940,"percent_change":1074,"volume":1075,"transactions":9,"vwap":890},"2026-04-20",8.26,3.83,185800,{"date":1077,"open":782,"high":782,"low":1078,"close":1079,"change":530,"percent_change":854,"volume":1080,"transactions":9,"vwap":1079},"2026-04-17",8.465,8.61,165500,{"date":1082,"open":1083,"high":890,"low":915,"close":1025,"change":918,"percent_change":149,"volume":1084,"transactions":9,"vwap":1025},"2026-04-16",8.62,226100,{"date":1086,"open":1041,"high":981,"low":1034,"close":1087,"change":860,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-15",8.56,1.3,348000,{"date":1091,"open":1034,"high":966,"low":905,"close":980,"change":516,"percent_change":544,"volume":1092,"transactions":9,"vwap":980},"2026-04-14",562900,{"date":1094,"open":1095,"high":985,"low":632,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-13",7.96,8.28,0.28,3.5,1020000,{"date":1101,"open":917,"high":1102,"low":1103,"close":1104,"change":509,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-10",8.24,7.81,8,-1.96,451500,{"date":1108,"open":785,"high":1017,"low":610,"close":917,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":917},"2026-04-09",0.91,12.55,1202000,{"date":1113,"open":1114,"high":924,"low":1115,"close":1116,"change":417,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-08",7.36,7.08,7.25,0.55,487200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-07",6.22,7.255,5.96,7.21,0.89,14.08,1037400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":717,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-06",5.9,6.55,5.85,6.32,7.3,538300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":458,"percent_change":195,"volume":1142,"transactions":9,"vwap":1141},"2026-04-02",5.61,6.1,5.49,5.89,185400,{"date":1144,"open":1138,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",5.86,5.39,5.82,0.25,4.49,587700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",5.31,5.75,5.57,0.27,5.09,505500,{"date":1160,"open":1161,"high":1155,"low":1162,"close":1163,"change":450,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-30",5.4,5.25,5.3,-3.28,829600,{"date":1167,"open":1168,"high":1169,"low":1161,"close":1170,"change":611,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",5.51,5.77,5.48,-1.62,847300,{"date":1174,"open":1175,"high":1138,"low":1176,"close":1155,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1155},"2026-03-26",5.075,5,0.36,6.91,4208000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":576,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",5.36,5.71,5.095,5.21,-4.23,1655300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":753,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-24",6.025,6.5,5.14,5.44,-18.32,17851900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-23",7.34,7.578,6.57,6.66,-0.97,-12.71,967100,{"date":1206,"open":1207,"high":822,"low":1208,"close":1209,"change":433,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-20",7.76,7.435,7.63,-1.29,1496200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-19",8.33,8.615,7.73,-0.67,-7.98,759700,{"date":1221,"open":1015,"high":844,"low":1095,"close":1034,"change":358,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1034},"2026-03-18",0.24,501700,{"date":1225,"open":1226,"high":1041,"low":1227,"close":1228,"change":992,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-17",8.58,7.97,8.38,-1.99,702600,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-16",7.86,8.63,8.55,0.7,8.92,574000,{"date":1240,"open":886,"high":1073,"low":1241,"close":1242,"change":530,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-13",7.29,7.85,-0.63,696900,{"date":1246,"open":961,"high":797,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-12",7.64,7.9,-0.85,-9.71,912000,{"date":1253,"open":1254,"high":791,"low":1255,"close":1008,"change":731,"percent_change":1133,"volume":1256,"transactions":9,"vwap":1008},"2026-03-11",8.2,7.955,461100,{"date":1258,"open":890,"high":890,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-10",8.21,8.23,-0.26,-3.06,605300,{"date":1265,"open":783,"high":991,"low":1017,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-09",8.49,-0.28,-3.19,735600,{"date":1271,"open":517,"high":829,"low":966,"close":1018,"change":530,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1018},"2026-03-06",-0.57,725200,{"date":1275,"open":1276,"high":1067,"low":844,"close":1277,"change":1278,"percent_change":403,"volume":1279,"transactions":9,"vwap":1277},"2026-03-05",9.13,8.82,-0.33,509400,{"date":1281,"open":776,"high":1282,"low":1283,"close":1284,"change":358,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-04",9.545,8.965,9.15,0.22,397700,{"date":1288,"open":1289,"high":650,"low":1290,"close":1276,"change":1291,"percent_change":671,"volume":1292,"transactions":9,"vwap":1276},"2026-03-03",9.57,9.03,-0.46,1718600,{"date":1294,"open":1295,"high":1296,"low":1008,"close":650,"change":52,"percent_change":390,"volume":1297,"transactions":9,"vwap":650},"2026-03-02",9.16,9.831,507500,{"date":1299,"open":1009,"high":1300,"low":775,"close":1004,"change":425,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1004},"2026-02-27",9.555,0.64,530000,{"date":1304,"open":699,"high":742,"low":1295,"close":649,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":649},"2026-02-26",-0.74,-7.33,576100,{"date":1309,"open":759,"high":1310,"low":1311,"close":699,"change":358,"percent_change":166,"volume":1312,"transactions":9,"vwap":699},"2026-02-25",10.375,9.95,479500,{"date":1314,"open":1315,"high":25,"low":1316,"close":675,"change":417,"percent_change":27,"volume":1317,"transactions":9,"vwap":675},"2026-02-24",10.03,9.78,613300,{"date":1319,"open":997,"high":1320,"low":640,"close":1315,"change":1177,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1315},"2026-02-23",10.38,3.72,591800,{"date":1324,"open":729,"high":1325,"low":639,"close":1326,"change":229,"percent_change":229,"volume":1327,"transactions":9,"vwap":1326},"2026-02-20",9.815,9.67,312600,{"date":1329,"open":724,"high":1330,"low":767,"close":1326,"change":839,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1326},"2026-02-19",9.8,4.54,593100,{"date":1334,"open":750,"high":677,"low":1335,"close":895,"change":662,"percent_change":1336,"volume":1337,"transactions":9,"vwap":895},"2026-02-18",9.138,-1.6,754700,{"date":1339,"open":1234,"high":1340,"low":1341,"close":639,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":639},"2026-02-17",9.94,8.415,0.82,9.56,896700,{"date":1346,"open":894,"high":640,"low":1033,"close":1226,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1226},"2026-02-13",-0.36,-4.03,2252300,{"date":1351,"open":1352,"high":1340,"low":1352,"close":890,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":890},"2026-02-12",6.72,1.57,21.3,2752500,{"date":1357,"open":1358,"high":930,"low":1359,"close":1360,"change":867,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-11",6.58,6.28,7.37,11.84,593500,{"date":1364,"open":1359,"high":1365,"low":1366,"close":1367,"change":1097,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-10",6.7,6.202,6.59,4.44,281700,{"date":1371,"open":1372,"high":1373,"low":1130,"close":1374,"change":546,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-09",6.3,6.6,6.31,0.8,561300,{"date":1378,"open":1121,"high":1201,"low":1379,"close":1380,"change":516,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-06",6,6.26,2.79,520600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":383,"percent_change":495,"volume":1389,"transactions":9,"vwap":1388},"2026-02-05",6.43,6.97,6.02,6.09,608400,{"date":1391,"open":1392,"high":1365,"low":1393,"close":1372,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1372},"2026-02-04",6.56,6.055,-0.25,-3.82,272900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1131,"change":1222,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1131},"2026-02-03",6.33,6.88,6.25,3.8,485400,{"date":1405,"open":1406,"high":1407,"low":1121,"close":1374,"change":383,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1374},"2026-02-02",6.52,6.68,-3.22,297800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1406,"change":238,"percent_change":1415,"volume":1051,"transactions":9,"vwap":1406},"2026-01-30",6.655,6.8,6.42,-1.66,{"date":1417,"open":1418,"high":1115,"low":1419,"close":466,"change":687,"percent_change":1420,"volume":1421,"transactions":9,"vwap":466},"2026-01-29",6.95,6.61,-4.19,176700,{"date":1423,"open":1424,"high":1425,"low":1178,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-28",7.03,7.2,6.92,-0.13,-1.84,304300,{"date":1431,"open":1365,"high":501,"low":1432,"close":620,"change":27,"percent_change":1387,"volume":1433,"transactions":9,"vwap":620},"2026-01-27",6.51,433300,{"date":1435,"open":1358,"high":1436,"low":1437,"close":1438,"change":425,"percent_change":1109,"volume":1439,"transactions":9,"vwap":1438},"2026-01-26",6.82,6.36,6.65,318500,{"date":1441,"open":1365,"high":1442,"low":1443,"close":1367,"change":530,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1367},"2026-01-23",7.087,6.54,-0.75,323400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":603,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-22",6.35,6.64,6.081,5.06,358100,{"date":1454,"open":1123,"high":641,"low":1455,"close":1133,"change":1456,"percent_change":1121,"volume":1457,"transactions":9,"vwap":1133},"2026-01-21",5.875,0.37,482200,{"date":1459,"open":1460,"high":1461,"low":1141,"close":1462,"change":1347,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-20",6.19,6.335,5.95,-5.71,424200,{"date":1466,"open":1413,"high":939,"low":1401,"close":1374,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1374},"2026-01-16",-0.35,-5.26,398500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1201,"change":777,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1201},"2026-01-15",7.17,7.235,6.49,-7.37,445200,{"date":1478,"open":1248,"high":1479,"low":599,"close":610,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":610},"2026-01-14",8.067,-0.72,-9.1,750300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":886,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":886},"2026-01-13",8.19,8.271,7.57,-0.285,-3.48,282000,{"date":1492,"open":978,"high":978,"low":620,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-12",8.195,-0.485,-5.59,603500,{"date":1498,"open":1499,"high":1500,"low":1033,"close":844,"change":933,"percent_change":1501,"volume":1502,"transactions":9,"vwap":844},"2026-01-09",8.29,8.95,6.24,904200,{"date":1504,"open":886,"high":915,"low":924,"close":1505,"change":805,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-08",8.17,3.81,518700,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":731,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-07",7.39,8.15,7.87,7.07,652600,{"date":1516,"open":1517,"high":938,"low":1518,"close":1519,"change":530,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-06",7.4,7.295,7.35,-0.68,418100,{"date":1523,"open":785,"high":1524,"low":582,"close":1517,"change":71,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1517},"2026-01-05",7.42,2.92,379400,{"date":1528,"open":1529,"high":1529,"low":565,"close":610,"change":992,"percent_change":1530,"volume":1531,"transactions":9,"vwap":610},"2026-01-02",7.44,-2.31,141500,{"date":1533,"open":1534,"high":1535,"low":1134,"close":1114,"change":546,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1114},"2025-12-31",7.31,7.43,0.68,141600,{"date":1539,"open":930,"high":1540,"low":1541,"close":1534,"change":344,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1534},"2025-12-30",7.52,7.16,-0.41,941100,{"date":1545,"open":1360,"high":629,"low":1546,"close":1198,"change":433,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1198},"2025-12-29",7.12,-1.34,158500,{"date":1550,"open":938,"high":938,"low":1541,"close":1529,"change":344,"percent_change":679,"volume":1551,"transactions":9,"vwap":1529},"2025-12-26",106300,{"date":1553,"open":1529,"high":1554,"low":1555,"close":573,"change":479,"percent_change":27,"volume":1556,"transactions":9,"vwap":573},"2025-12-24",7.54,7.32,77200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1529,"change":516,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1529},"2025-12-23",7.27,7.55,7.136,2.34,237300,{"date":1565,"open":1566,"high":1567,"low":1426,"close":1559,"change":940,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1559},"2025-12-22",7,7.7,4.76,371000,{"date":1571,"open":1572,"high":563,"low":1572,"close":1573,"change":1574,"percent_change":1500,"volume":1575,"transactions":9,"vwap":1573},"2025-12-19",6.44,6.94,0.57,580100,{"date":1577,"open":1011,"high":1578,"low":1011,"close":1579,"change":115,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-18",6.77,6.37,5.81,177700,{"date":1583,"open":1437,"high":1584,"low":1585,"close":1387,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1387},"2025-12-17",6.769,5.99,-0.31,-4.9,149200,{"date":1590,"open":1407,"high":1591,"low":1399,"close":1399,"change":798,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1399},"2025-12-16",6.805,-5.66,148500,{"date":1595,"open":1596,"high":1566,"low":1367,"close":1597,"change":87,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-15",6.96,6.71,-3.45,140400,{"date":1601,"open":1513,"high":1602,"low":939,"close":1418,"change":530,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1418},"2025-12-12",7.48,-0.71,222100,{"date":1606,"open":1406,"high":620,"low":1448,"close":1566,"change":731,"percent_change":619,"volume":1607,"transactions":9,"vwap":1566},"2025-12-11",596400,{"date":1609,"open":1448,"high":1610,"low":1611,"close":1612,"change":130,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-10",6.69,6.191,6.48,1.41,160900,{"date":1616,"open":1141,"high":1617,"low":1141,"close":1618,"change":824,"percent_change":1266,"volume":1619,"transactions":9,"vwap":1618},"2025-12-09",6.515,6.39,360900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1141,"change":442,"percent_change":554,"volume":1625,"transactions":9,"vwap":1141},"2025-12-08",5.84,6.01,5.695,148600,{"date":1627,"open":1462,"high":1462,"low":1628,"close":1154,"change":509,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1154},"2025-12-05",5.74,-2.71,64500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1102,"volume":1638,"transactions":9,"vwap":1636},"2025-12-04",5.41,6.045,5.368,5.91,0.45,134700,{"date":1640,"open":1182,"high":1641,"low":1163,"close":1642,"change":918,"percent_change":263,"volume":1643,"transactions":9,"vwap":1642},"2025-12-03",5.52,5.46,288900,{"date":1645,"open":1183,"high":1646,"low":1647,"close":1182,"change":998,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1182},"2025-12-02",5.8,5.34,-6.78,120800,{"date":1651,"open":1652,"high":1653,"low":1170,"close":1154,"change":653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1154},"2025-12-01",5.6,6.15,2.31,256800,{"date":1657,"open":1642,"high":1658,"low":1642,"close":1659,"change":458,"percent_change":205,"volume":1660,"transactions":9,"vwap":1659},"2025-11-28",5.705,5.62,45700,{"date":1662,"open":1140,"high":1663,"low":1664,"close":1665,"change":918,"percent_change":432,"volume":1666,"transactions":9,"vwap":1665},"2025-11-26",5.66,5.371,5.55,113000,{"date":1668,"open":1669,"high":1670,"low":1153,"close":1671,"change":238,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-25",5.58,5.67,5.45,-1.98,118400,{"date":1675,"open":1676,"high":1677,"low":825,"close":825,"change":140,"percent_change":1678,"volume":1679,"transactions":9,"vwap":825},"2025-11-24",5.88,5.93,-5.76,103100,{"date":1681,"open":1682,"high":1462,"low":1683,"close":1130,"change":442,"percent_change":554,"volume":1684,"transactions":9,"vwap":1130},"2025-11-21",5.64,5.603,61600,{"date":1686,"open":1388,"high":1139,"low":1687,"close":1688,"change":737,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-20",5.7,5.76,-3.68,102900,{"date":1692,"open":1372,"high":1191,"low":1646,"close":1693,"change":1261,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-19",5.98,-4.17,220300,{"date":1697,"open":1698,"high":1385,"low":1698,"close":1501,"change":1637,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1501},"2025-11-18",5.73,7.77,131700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":860,"percent_change":373,"volume":1707,"transactions":9,"vwap":1706},"2025-11-17",5.68,6.06,5.533,5.79,142600,{"date":1709,"open":1161,"high":1132,"low":1161,"close":1703,"change":52,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1703},"2025-11-14",3.27,95300,{"date":1713,"open":1665,"high":1687,"low":1714,"close":1715,"change":611,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-13",5.346,5.5,-1.61,56800,{"date":1719,"open":1720,"high":1721,"low":1633,"close":1722,"change":653,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-12",5.42,5.65,5.59,2.38,56600,{"date":1726,"open":1647,"high":1183,"low":1162,"close":1642,"change":358,"percent_change":1456,"volume":1727,"transactions":9,"vwap":1642},"2025-11-11",69700,{"date":1729,"open":1730,"high":1671,"low":1192,"close":1193,"change":1097,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1193},"2025-11-10",5.17,5.43,70200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":311,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-07",5.22,5.28,5.01,5.16,-1.15,91800,{"date":1742,"open":1731,"high":1671,"low":1157,"close":1735,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-11-06",-0.14,-2.61,94400,{"date":1747,"open":1138,"high":1748,"low":1749,"close":1182,"change":687,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1182},"2025-11-05",5.715,5.337,-5.13,65300,{"date":1753,"open":1379,"high":1379,"low":1633,"close":1721,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1721},"2025-11-04",-0.42,-6.92,190600,{"date":1758,"open":1646,"high":711,"low":1759,"close":1760,"change":1156,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-03",5.659,6.07,4.66,198200,{"date":1764,"open":1765,"high":1139,"low":1154,"close":1646,"change":509,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1646},"2025-10-31",5.97,-2.68,167900,{"date":1769,"open":1123,"high":1770,"low":1462,"close":1123,"change":1771,"percent_change":487,"volume":1772,"transactions":9,"vwap":1123},"2025-10-30",6.29,-0.12,80100,{"date":1774,"open":1437,"high":1775,"low":1776,"close":1777,"change":1394,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-29",6.4,6.03,6.08,-3.95,154600,{"date":1781,"open":1385,"high":1373,"low":1372,"close":1399,"change":611,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1399},"2025-10-28",-1.4,108000,{"date":1785,"open":1786,"high":1191,"low":1388,"close":1414,"change":926,"percent_change":205,"volume":1787,"transactions":9,"vwap":1414},"2025-10-27",6.34,128800,{"date":1789,"open":1359,"high":1790,"low":1791,"close":1786,"change":566,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1786},"2025-10-24",6.389,6.11,2.42,84500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1460,"change":546,"percent_change":909,"volume":1799,"transactions":9,"vwap":1460},"2025-10-23",6.2,6.401,6.135,90300,{"date":1801,"open":1802,"high":583,"low":1183,"close":1803,"change":687,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-22",6.47,6.14,-4.51,331400,{"date":1807,"open":1808,"high":1373,"low":1809,"close":1385,"change":267,"percent_change":321,"volume":1810,"transactions":9,"vwap":1385},"2025-10-21",6.45,6.179,83100,{"date":1812,"open":1677,"high":1365,"low":1677,"close":1802,"change":1813,"percent_change":829,"volume":1814,"transactions":9,"vwap":1802},"2025-10-20",0.54,254900,{"date":1816,"open":1776,"high":1776,"low":1817,"close":1677,"change":433,"percent_change":1415,"volume":1818,"transactions":9,"vwap":1677},"2025-10-17",5.755,49900,{"date":1820,"open":1760,"high":1760,"low":1821,"close":1776,"change":926,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1776},"2025-10-16",5.835,1.34,151400,{"date":1825,"open":1623,"high":1121,"low":1132,"close":1462,"change":52,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1462},"2025-10-15",3.12,179300,{"date":1829,"open":1138,"high":1704,"low":1168,"close":1169,"change":566,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1169},"2025-10-14",2.67,207200,{"date":1833,"open":1623,"high":1653,"low":1652,"close":1659,"change":465,"percent_change":94,"volume":1834,"transactions":9,"vwap":1659},"2025-10-13",171700,{"date":1836,"open":1636,"high":1462,"low":1715,"close":1715,"change":592,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1715},"2025-10-10",-5.5,217700,{"date":1840,"open":1138,"high":1841,"low":1641,"close":1147,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1147},"2025-10-09",6.093,-0.08,-1.36,651800,{"date":1846,"open":1847,"high":1791,"low":604,"close":1130,"change":653,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1130},"2025-10-08",4.75,2.25,3132600,{"date":1851,"open":1653,"high":1852,"low":1641,"close":1169,"change":998,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1169},"2025-10-07",6.288,-6.33,133900,{"date":1856,"open":1857,"high":1407,"low":1653,"close":1858,"change":737,"percent_change":1598,"volume":1859,"transactions":9,"vwap":1858},"2025-10-06",6.38,6.16,51800,{"date":1861,"open":1770,"high":1862,"low":1460,"close":1857,"change":130,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1857},"2025-10-03",6.585,1.43,47300,{"date":1866,"open":1867,"high":1808,"low":711,"close":1770,"change":926,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1770},"2025-10-02",6.23,1.29,35800,{"date":1871,"open":1372,"high":1365,"low":1872,"close":1873,"change":1278,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-01",6.13,6.21,-5.05,69300,{"date":1877,"open":1448,"high":1878,"low":1777,"close":1443,"change":394,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1443},"2025-09-30",6.62,2.99,44400,{"date":1882,"open":1191,"high":1883,"low":1399,"close":1448,"change":1035,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1448},"2025-09-29",6.765,-3.05,55600,{"date":1887,"open":1449,"high":1449,"low":1359,"close":1131,"change":238,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1131},"2025-09-26",-1.65,48600,{"date":1891,"open":1578,"high":621,"low":1201,"close":1201,"change":737,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1201},"2025-09-25",-3.2,40000,{"date":1895,"open":1896,"high":1248,"low":1413,"close":1400,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1400},"2025-09-24",7.68,-0.6,-8.02,145900,{"date":1901,"open":1132,"high":1902,"low":1903,"close":1602,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1602},"2025-09-23",7.89,5.635,1.63,27.86,474900,{"date":1908,"open":1140,"high":1909,"low":1910,"close":1132,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1132},"2025-09-22",5.919,5.32,0.44,8.13,149600,{"date":1915,"open":1698,"high":1916,"low":1917,"close":1633,"change":592,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1633},"2025-09-19",5.842,5.33,-5.58,174000,{"date":1921,"open":1704,"high":1653,"low":1703,"close":1698,"change":1467,"percent_change":1678,"volume":1922,"transactions":9,"vwap":1698},"2025-09-18",71600,{"date":1924,"open":1121,"high":1775,"low":1387,"close":1777,"change":450,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1777},"2025-09-17",-2.88,51000,{"date":1928,"open":1133,"high":1775,"low":1858,"close":1380,"change":229,"percent_change":229,"volume":1929,"transactions":9,"vwap":1380},"2025-09-16",27100,{"date":1931,"open":1385,"high":1932,"low":1653,"close":1380,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1380},"2025-09-15",6.784,-0.19,-2.95,62700,{"date":1937,"open":1201,"high":939,"low":1618,"close":1808,"change":1933,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1808},"2025-09-12",-2.86,65900,{"date":1941,"open":1942,"high":1449,"low":1460,"close":1449,"change":717,"percent_change":1426,"volume":1943,"transactions":9,"vwap":1449},"2025-09-11",6.27,46100,{"date":1945,"open":1618,"high":1946,"low":1460,"close":1873,"change":1771,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1873},"2025-09-10",6.598,-1.9,79500,{"date":1950,"open":1380,"high":1951,"low":1952,"close":1399,"change":926,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1399},"2025-09-09",6.89,6.203,1.28,45000,{"date":1956,"open":1432,"high":1443,"low":1687,"close":1401,"change":1467,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1401},"2025-09-08",-5.3,164300,{"date":1960,"open":1597,"high":1566,"low":1367,"close":1373,"change":1961,"percent_change":1962,"volume":1818,"transactions":9,"vwap":1373},"2025-09-05",-0.135,-2,{"date":1964,"open":1546,"high":1472,"low":1365,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-04",6.735,-0.345,-4.87,52700,{"date":1970,"open":1971,"high":1541,"low":1201,"close":1115,"change":805,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1115},"2025-09-03",6.78,4.42,49800,{"date":1975,"open":1178,"high":785,"low":1976,"close":1971,"change":1278,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1971},"2025-09-02",6.639,-4.64,128200,{"date":1980,"open":1247,"high":1981,"low":1513,"close":1982,"change":1272,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-29",7.721,7.11,-7.42,132500,{"date":1986,"open":1987,"high":925,"low":1988,"close":1896,"change":1427,"percent_change":1415,"volume":1989,"transactions":9,"vwap":1896},"2025-08-28",7.74,7.601,73000,{"date":1991,"open":938,"high":1511,"low":1535,"close":1103,"change":115,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1103},"2025-08-27",4.69,183500,{"date":1995,"open":1942,"high":938,"low":1873,"close":631,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":631},"2025-08-26",1.15,18.23,178600,{"date":2000,"open":1775,"high":1414,"low":1139,"close":1374,"change":859,"percent_change":303,"volume":2001,"transactions":9,"vwap":1374},"2025-08-25",64800,{"date":2003,"open":1776,"high":1406,"low":1776,"close":1372,"change":1097,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1372},"2025-08-22",4.65,112200,{"date":2007,"open":1191,"high":1407,"low":1387,"close":1387,"change":670,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1387},"2025-08-21",-7.38,89000,{"date":2011,"open":1786,"high":565,"low":1803,"close":1191,"change":1097,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1191},"2025-08-20",4.5,313800,{"date":2015,"open":1722,"high":1775,"low":1140,"close":1121,"change":120,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1121},"2025-08-19",11.27,136300,{"date":2019,"open":1169,"high":1141,"low":1715,"close":1722,"change":1278,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1722},"2025-08-18",-5.57,124700,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":206,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-15",4.67,6.9,5.92,27.31,1623900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2004,"change":166,"percent_change":1149,"volume":2034,"transactions":9,"vwap":2004},"2025-08-14",4.45,4.72,4.31,154900,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2031,"change":717,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2031},"2025-08-13",4.01,4.6,10.7,144600,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1148,"percent_change":466,"volume":2046,"transactions":9,"vwap":2045},"2025-08-12",3.74,4.155,4.02,183600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":992,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-11",4,4.013,3.65,3.77,-4.31,301200,{"date":2056,"open":2057,"high":2058,"low":1074,"close":2059,"change":344,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-08",3.93,4.07,3.94,-0.76,90800,{"date":2063,"open":2045,"high":2064,"low":2065,"close":2066,"change":311,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-07",4.35,3.87,3.97,-1.49,211400,{"date":2070,"open":2059,"high":2071,"low":1506,"close":2072,"change":566,"percent_change":2065,"volume":2073,"transactions":9,"vwap":2072},"2025-08-06",4.15,4.03,103900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1743,"percent_change":1489,"volume":2080,"transactions":9,"vwap":2079},"2025-08-05",3.99,4.17,3.85,3.88,108900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2045,"change":130,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2045},"2025-08-04",3.95,4.08,3.835,2.29,28600,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2057,"change":465,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2057},"2025-08-01",3.71,4.04,3.15,64100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1506,"change":87,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1506},"2025-07-31",3.96,4.092,3.75,-5.93,116500,{"date":2102,"open":2103,"high":2104,"low":2049,"close":2105,"change":1842,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-30",4.24,4.361,4.05,-1.94,43700,{"date":2109,"open":2110,"high":2111,"low":2049,"close":2112,"change":87,"percent_change":778,"volume":2113,"transactions":9,"vwap":2112},"2025-07-29",4.37,4.39,4.13,86600,{"date":2115,"open":2064,"high":2031,"low":2116,"close":2110,"change":358,"percent_change":1019,"volume":2117,"transactions":9,"vwap":2110},"2025-07-28",4.22,50700,{"date":2119,"open":1972,"high":2038,"low":2064,"close":2064,"change":1842,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2064},"2025-07-25",-1.81,48400,{"date":2123,"open":2124,"high":2125,"low":2110,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-24",4.7,4.91,4.43,-0.43,-8.85,210000,{"date":2131,"open":2059,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-07-23",4.9,3.84,4.86,0.97,24.94,608600,{"date":2139,"open":2049,"high":2058,"low":2078,"close":2140,"change":1427,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-22",3.89,-3.23,152700,{"date":2144,"open":2145,"high":2146,"low":2140,"close":2045,"change":516,"percent_change":1972,"volume":2147,"transactions":9,"vwap":2045},"2025-07-21",3.92,4.2,105500,{"date":2149,"open":2150,"high":2151,"low":2078,"close":2078,"change":737,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2078},"2025-07-18",4.09,4.172,-5.41,152000,{"date":2155,"open":2156,"high":2157,"low":2096,"close":2058,"change":238,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2058},"2025-07-17",4.19,4.339,-2.63,153000,{"date":2161,"open":2116,"high":2103,"low":2162,"close":2163,"change":311,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-16",4.12,4.18,-1.42,96400,{"date":2167,"open":840,"high":2168,"low":2169,"close":2103,"change":777,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2103},"2025-07-15",4.97,4.1,-11.11,250500,{"date":2173,"open":718,"high":2132,"low":2174,"close":2175,"change":1285,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-14",4.41,4.77,4.84,337500,{"date":2179,"open":2156,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":451,"volume":2184,"transactions":9,"vwap":2182},"2025-07-11",4.58,3.697,4.55,-0.45,1743700,{"date":2186,"open":2187,"high":1192,"low":2188,"close":1176,"change":394,"percent_change":2083,"volume":1556,"transactions":9,"vwap":1176},"2025-07-10",4.8,4.61,{"date":2190,"open":2191,"high":2192,"low":1761,"close":2192,"change":303,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-09",4.71,4.81,3.44,43400,{"date":2196,"open":2197,"high":2187,"low":2103,"close":2004,"change":839,"percent_change":910,"volume":1581,"transactions":9,"vwap":2004},"2025-07-08",4.27,{"date":2199,"open":2111,"high":2124,"low":2200,"close":2200,"change":509,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-07",4.23,-3.64,63700,{"date":2204,"open":1992,"high":840,"low":2111,"close":2111,"change":737,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2111},"2025-07-03",-4.77,36000,{"date":2208,"open":2110,"high":2209,"low":2210,"close":2188,"change":1148,"percent_change":1698,"volume":2211,"transactions":9,"vwap":2188},"2025-07-02",4.85,4.3,112700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":546,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-01",4.34,4.48,4.25,4.36,1.16,34700,{"date":2221,"open":2111,"high":2222,"low":2216,"close":2033,"change":1842,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2033},"2025-06-30",4.415,-1.82,75100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2111,"change":433,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2111},"2025-06-27",4.33,4.64,4.26,-2.23,32800,{"date":2233,"open":2234,"high":2235,"low":2214,"close":1149,"change":229,"percent_change":229,"volume":2236,"transactions":9,"vwap":1149},"2025-06-26",4.56,4.565,38300,{"date":2238,"open":2038,"high":2239,"low":2214,"close":1149,"change":509,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1149},"2025-06-25",4.666,-3.44,38000,{"date":2243,"open":2110,"high":2004,"low":2210,"close":2004,"change":603,"percent_change":1510,"volume":2244,"transactions":9,"vwap":2004},"2025-06-24",45900,{"date":2246,"open":2174,"high":1972,"low":2162,"close":2227,"change":530,"percent_change":247,"volume":2206,"transactions":9,"vwap":2227},"2025-06-23",{"date":2248,"open":2234,"high":2234,"low":2197,"close":2249,"change":311,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-20",4.38,-1.35,23700,{"date":2253,"open":2217,"high":2254,"low":2255,"close":1368,"change":2256,"percent_change":301,"volume":2257,"transactions":9,"vwap":1368},"2025-06-18",4.59,4.32,0.075,34300,{"date":2259,"open":2260,"high":941,"low":2255,"close":2261,"change":2262,"percent_change":257,"volume":2263,"transactions":9,"vwap":2261},"2025-06-17",4.53,4.365,-0.175,32000,{"date":2265,"open":718,"high":2182,"low":2210,"close":1331,"change":566,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1331},"2025-06-16",3.42,27400,{"date":2269,"open":2116,"high":2260,"low":2116,"close":2111,"change":479,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2111},"2025-06-13",0.69,33100,{"date":2273,"open":2111,"high":2274,"low":2275,"close":2217,"change":344,"percent_change":1520,"volume":2276,"transactions":9,"vwap":2217},"2025-06-12",4.425,4.225,70400,{"date":2278,"open":2126,"high":2254,"low":2210,"close":2111,"change":267,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2111},"2025-06-11",-0.9,74700,{"date":2282,"open":2200,"high":2188,"low":2116,"close":2126,"change":1285,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2126},"2025-06-10",5.23,66200,{"date":2286,"open":1331,"high":941,"low":2156,"close":2287,"change":1267,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-09",4.21,-6.24,59600,{"date":2291,"open":2197,"high":2175,"low":2197,"close":1149,"change":1068,"percent_change":1161,"volume":2292,"transactions":9,"vwap":1149},"2025-06-06",139700,{"date":2294,"open":2033,"high":2295,"low":2146,"close":2229,"change":1842,"percent_change":1428,"volume":2296,"transactions":9,"vwap":2229},"2025-06-05",4.385,54800,{"date":2298,"open":2146,"high":2222,"low":2169,"close":2214,"change":130,"percent_change":80,"volume":2299,"transactions":9,"vwap":2214},"2025-06-04",116200,{"date":2301,"open":2077,"high":2227,"low":2302,"close":2216,"change":653,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2216},"2025-06-03",4.085,3.16,82900,{"date":2306,"open":2077,"high":2217,"low":2307,"close":2162,"change":1842,"percent_change":1947,"volume":2308,"transactions":9,"vwap":2162},"2025-06-02",4.06,109600,{"date":2310,"open":2215,"high":2311,"low":2071,"close":2146,"change":1278,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2146},"2025-05-30",4.647,-7.28,112600,{"date":2315,"open":2260,"high":2038,"low":2064,"close":2260,"change":546,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2260},"2025-05-29",1.12,89700,{"date":2319,"open":2038,"high":2320,"low":2227,"close":2215,"change":256,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2215},"2025-05-28",4.68,-1.54,86800,{"date":2324,"open":1992,"high":2325,"low":2217,"close":2182,"change":267,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2182},"2025-05-27",4.813,-0.87,99000,{"date":2329,"open":2124,"high":2330,"low":2214,"close":2254,"change":530,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2254},"2025-05-23",4.74,-1.08,64600,{"date":2334,"open":2191,"high":2335,"low":2038,"close":2228,"change":311,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2228},"2025-05-22",4.88,-1.28,64000,{"date":2339,"open":286,"high":2340,"low":2188,"close":2124,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2124},"2025-05-21",5.11,-0.455,-8.83,80400,{"date":2345,"open":2346,"high":1163,"low":2347,"close":2348,"change":479,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-20",5.18,5.02,5.155,0.59,41500,{"date":2352,"open":295,"high":1163,"low":2176,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-19",5.125,-0.195,-3.67,58500,{"date":2358,"open":1715,"high":1682,"low":2359,"close":1910,"change":1771,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1910},"2025-05-16",5.247,-2.21,36500,{"date":2363,"open":2364,"high":1170,"low":2209,"close":1193,"change":2349,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1193},"2025-05-15",4.875,12.16,109800,{"date":2368,"open":2209,"high":1735,"low":2228,"close":2209,"change":256,"percent_change":2164,"volume":2369,"transactions":9,"vwap":2209},"2025-05-14",71800,{"date":2371,"open":1154,"high":1123,"low":1847,"close":2372,"change":954,"percent_change":2373,"volume":1051,"transactions":9,"vwap":2372},"2025-05-13",4.92,-20,{"date":2375,"open":1858,"high":2376,"low":1652,"close":1653,"change":442,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1653},"2025-05-12",6.225,2.33,56200,{"date":2380,"open":1653,"high":2381,"low":1580,"close":1623,"change":1743,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1623},"2025-05-09",6.705,-2.28,62600,{"date":2385,"open":1623,"high":2386,"low":1130,"close":1653,"change":417,"percent_change":784,"volume":2387,"transactions":9,"vwap":1653},"2025-05-08",6.306,70600,{"date":2389,"open":1372,"high":1385,"low":1623,"close":1791,"change":509,"percent_change":531,"volume":2390,"transactions":9,"vwap":1791},"2025-05-07",35500,{"date":2392,"open":1546,"high":1524,"low":1011,"close":1942,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1942},"2025-05-06",-0.82,-11.57,95000,{"date":2397,"open":1425,"high":2398,"low":572,"close":563,"change":2399,"percent_change":2355,"volume":2400,"transactions":9,"vwap":563},"2025-05-05",7.83,-0.27,107100,{"date":2402,"open":574,"high":2403,"low":574,"close":1114,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1114},"2025-05-02",7.897,0.6,8.88,120200,{"date":2408,"open":583,"high":2409,"low":1775,"close":2410,"change":859,"percent_change":566,"volume":2411,"transactions":9,"vwap":2410},"2025-05-01",6.99,6.76,54400,{"date":2413,"open":1133,"high":2414,"low":1401,"close":583,"change":27,"percent_change":1372,"volume":2415,"transactions":9,"vwap":583},"2025-04-30",6.79,81500,{"date":2417,"open":1777,"high":2418,"low":2419,"close":1448,"change":1097,"percent_change":2188,"volume":2420,"transactions":9,"vwap":1448},"2025-04-29",6.41,5.94,51900,{"date":2422,"open":1669,"high":1133,"low":2423,"close":1760,"change":1637,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1760},"2025-04-28",5.519,8.01,133500,{"date":2427,"open":1580,"high":1145,"low":1641,"close":1659,"change":1467,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1659},"2025-04-25",-5.86,50900,{"date":2431,"open":1359,"high":2432,"low":2433,"close":1765,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1765},"2025-04-24",6.463,5.78,-0.3,-4.78,115900,{"date":179,"open":711,"high":1392,"low":1388,"close":1942,"change":918,"percent_change":216,"volume":2438,"transactions":9,"vwap":1942},100100]